本站大部份資料在 2016 年後就未更新,若資料內無明確標示資料時間,請預設該資料為過時資料並斟酌使用,謝謝
資料集描述: 提供選擇權每日交易行情資料(臺灣期貨交易所) ; 資料集提供機關: 金融監督管理委員會證券期貨局 ; 資料量: 約4000筆 ; 更新頻率: 每日 ; 資料集提供機關聯絡人: 張先生 ; 資料集提供機關聯絡人電話: 02-23663362 ; detail: http://data.gov.tw/node/11320
交易日期 | 契約 | 到期月份(週別) | 履約價 | 買賣權 | 開盤價 | 最高價 | 最低價 | 收盤價 | 成交量 | 結算價 | 未沖銷契約數 | 最後最佳買價 | 最後最佳賣價 | 歷史最高價 | 歷史最低價 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36243451 | 2015/3/13 | DVO | 201503 | 550 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36243452 | 2015/3/13 | DVO | 201503 | 550 | 賣權 | 0 | 0 | 0 | 0 | 0 | 101.5 | 0 | 0 | 0 | 84.5 | 81 |
36243453 | 2015/3/13 | DVO | 201503 | 600 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.01 | 0 | 0 |
36243454 | 2015/3/13 | DVO | 201503 | 600 | 賣權 | 0 | 0 | 0 | 0 | 0 | 151 | 0 | 0 | 0 | 0 | 0 |
36243455 | 2015/3/13 | DVO | 201504 | 420 | 買權 | 0 | 0 | 0 | 0 | 0 | 33.4 | 0 | 0 | 0 | 0 | 0 |
36243456 | 2015/3/13 | DVO | 201504 | 420 | 賣權 | 4.6 | 4.6 | 4.6 | 4.6 | 1 | 2.8 | 1 | 0.02 | 0 | 4.6 | 4.6 |
36243457 | 2015/3/13 | DVO | 201504 | 440 | 買權 | 0 | 0 | 0 | 0 | 0 | 20.1 | 0 | 0 | 0 | 0 | 0 |
36243458 | 2015/3/13 | DVO | 201504 | 440 | 賣權 | 0 | 0 | 0 | 0 | 0 | 8.55 | 1 | 0.03 | 0 | 8.4 | 8.4 |
36243459 | 2015/3/13 | DVO | 201504 | 460 | 買權 | 0 | 0 | 0 | 0 | 0 | 10.85 | 0 | 0.03 | 0 | 0 | 0 |
36243460 | 2015/3/13 | DVO | 201504 | 460 | 賣權 | 0 | 0 | 0 | 0 | 0 | 19.2 | 0 | 0 | 0 | 0 | 0 |
36243461 | 2015/3/13 | DVO | 201504 | 480 | 買權 | 5.15 | 5.15 | 5 | 5 | 10 | 5.15 | 6 | 0.03 | 0 | 5.3 | 5 |
36243462 | 2015/3/13 | DVO | 201504 | 480 | 賣權 | 0 | 0 | 0 | 0 | 0 | 34.4 | 0 | 0 | 0 | 34.8 | 34.8 |
36243463 | 2015/3/13 | DVO | 201504 | 500 | 買權 | 1.95 | 2.08 | 1.91 | 1.91 | 16 | 2.19 | 18 | 0 | 0 | 2.82 | 1.91 |
36243464 | 2015/3/13 | DVO | 201504 | 500 | 賣權 | 0 | 0 | 0 | 0 | 0 | 52 | 0 | 0 | 0 | 0 | 0 |
36243465 | 2015/3/13 | DVO | 201504 | 550 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.15 | 0 | 0 | 0 | 0 | 0 |
36243466 | 2015/3/13 | DVO | 201504 | 550 | 賣權 | 0 | 0 | 0 | 0 | 0 | 101.5 | 0 | 0 | 0 | 0 | 0 |
36243467 | 2015/3/13 | DVO | 201506 | 380 | 買權 | 0 | 0 | 0 | 0 | 0 | 73 | 0 | 0 | 0 | 0 | 0 |
36243468 | 2015/3/13 | DVO | 201506 | 380 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.75 | 0 | 0 | 0 | 0 | 0 |
36243469 | 2015/3/13 | DVO | 201506 | 400 | 買權 | 0 | 0 | 0 | 0 | 0 | 56.5 | 0 | 0 | 0 | 0 | 0 |
36243470 | 2015/3/13 | DVO | 201506 | 400 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.36 | 0 | 0 | 0 | 0 | 0 |
36243471 | 2015/3/13 | DVO | 201506 | 420 | 買權 | 0 | 0 | 0 | 0 | 0 | 43 | 0 | 0 | 0 | 0 | 0 |
36243472 | 2015/3/13 | DVO | 201506 | 420 | 賣權 | 0 | 0 | 0 | 0 | 0 | 9.15 | 0 | 0 | 0 | 0 | 0 |
36243473 | 2015/3/13 | DVO | 201506 | 440 | 買權 | 0 | 0 | 0 | 0 | 0 | 31.3 | 0 | 0 | 0 | 0 | 0 |
36243474 | 2015/3/13 | DVO | 201506 | 440 | 賣權 | 0 | 0 | 0 | 0 | 0 | 16.7 | 0 | 0 | 0 | 0 | 0 |
36243686 | 2015/3/13 | DVO | 201506 | 460 | 買權 | 0 | 0 | 0 | 0 | 0 | 22.1 | 0 | 0 | 0 | 0 | 0 |
36243687 | 2015/3/13 | DVO | 201506 | 460 | 賣權 | 0 | 0 | 0 | 0 | 0 | 27.3 | 0 | 0 | 0 | 0 | 0 |
36243688 | 2015/3/13 | DVO | 201506 | 480 | 買權 | 0 | 0 | 0 | 0 | 0 | 15 | 0 | 0 | 0 | 0 | 0 |
36243689 | 2015/3/13 | DVO | 201506 | 480 | 賣權 | 0 | 0 | 0 | 0 | 0 | 40.7 | 0 | 0 | 0 | 0 | 0 |
36243690 | 2015/3/13 | DVO | 201506 | 500 | 買權 | 0 | 0 | 0 | 0 | 0 | 9.9 | 0 | 0 | 0 | 0 | 0 |
36243691 | 2015/3/13 | DVO | 201506 | 500 | 賣權 | 0 | 0 | 0 | 0 | 0 | 56 | 0 | 0 | 0 | 0 | 0 |
36243692 | 2015/3/13 | DVO | 201506 | 550 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.08 | 0 | 0 | 0 | 0 | 0 |
36243693 | 2015/3/13 | DVO | 201506 | 550 | 賣權 | 0 | 0 | 0 | 0 | 0 | 101.5 | 0 | 0 | 0 | 0 | 0 |
36243694 | 2015/3/13 | DVO | 201506 | 600 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.81 | 0 | 0 | 0 | 0 | 0 |
36243695 | 2015/3/13 | DVO | 201506 | 600 | 賣權 | 0 | 0 | 0 | 0 | 0 | 150 | 0 | 0 | 0 | 0 | 0 |
36243696 | 2015/3/13 | DVO | 201509 | 380 | 買權 | 0 | 0 | 0 | 0 | 0 | 79.5 | 0 | 0 | 0 | 0 | 0 |
36243697 | 2015/3/13 | DVO | 201509 | 380 | 賣權 | 0 | 0 | 0 | 0 | 0 | 5.4 | 0 | 0 | 0 | 0 | 0 |
36243698 | 2015/3/13 | DVO | 201509 | 400 | 買權 | 0 | 0 | 0 | 0 | 0 | 65.5 | 0 | 0 | 0 | 0 | 0 |
36243699 | 2015/3/13 | DVO | 201509 | 400 | 賣權 | 0 | 0 | 0 | 0 | 0 | 9.75 | 0 | 0 | 0 | 0 | 0 |
36243700 | 2015/3/13 | DVO | 201509 | 420 | 買權 | 0 | 0 | 0 | 0 | 0 | 53 | 0 | 0 | 0 | 0 | 0 |
36243701 | 2015/3/13 | DVO | 201509 | 420 | 賣權 | 0 | 0 | 0 | 0 | 0 | 16 | 0 | 0 | 0 | 0 | 0 |
36243702 | 2015/3/13 | DVO | 201509 | 440 | 買權 | 0 | 0 | 0 | 0 | 0 | 42.2 | 0 | 0 | 0 | 0 | 0 |
36243703 | 2015/3/13 | DVO | 201509 | 440 | 賣權 | 0 | 0 | 0 | 0 | 0 | 24.5 | 0 | 0 | 0 | 0 | 0 |
36243704 | 2015/3/13 | DVO | 201509 | 460 | 買權 | 0 | 0 | 0 | 0 | 0 | 33.1 | 0 | 0 | 0 | 0 | 0 |
36243705 | 2015/3/13 | DVO | 201509 | 460 | 賣權 | 0 | 0 | 0 | 0 | 0 | 35.1 | 0 | 0 | 0 | 0 | 0 |
36243706 | 2015/3/13 | DVO | 201509 | 480 | 買權 | 0 | 0 | 0 | 0 | 0 | 25.6 | 0 | 0 | 0 | 0 | 0 |
36243707 | 2015/3/13 | DVO | 201509 | 480 | 賣權 | 0 | 0 | 0 | 0 | 0 | 47.8 | 0 | 0 | 0 | 0 | 0 |
36243708 | 2015/3/13 | DVO | 201509 | 500 | 買權 | 0 | 0 | 0 | 0 | 0 | 19.5 | 0 | 0 | 0 | 0 | 0 |
36243709 | 2015/3/13 | DVO | 201509 | 500 | 賣權 | 0 | 0 | 0 | 0 | 0 | 62 | 0 | 0 | 0 | 0 | 0 |
36243710 | 2015/3/13 | DVO | 201509 | 550 | 買權 | 0 | 0 | 0 | 0 | 0 | 9.4 | 0 | 0 | 0 | 0 | 0 |
36243711 | 2015/3/13 | DVO | 201509 | 550 | 賣權 | 0 | 0 | 0 | 0 | 0 | 104 | 0 | 0 | 0 | 0 | 0 |